Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seanergy Maritime Hl (NQ: SHIP )

10.91 +0.09 (+0.83%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 10.80 11.10 10.72 10.82 93,476 +0.01(+0.09%)
Sep 17, 2024 11.07 11.12 10.64 10.81 115,738 -0.17(-1.55%)
Sep 16, 2024 10.41 11.03 10.35 10.98 261,716 +0.71(+6.91%)
Sep 13, 2024 10.22 10.32 10.01 10.27 177,381 +0.05(+0.49%)
Sep 12, 2024 10.34 10.47 10.17 10.22 108,919 -0.06(-0.58%)
Sep 11, 2024 10.10 10.35 10.04 10.28 125,780 +0.21(+2.09%)
Sep 10, 2024 10.13 10.16 9.880 10.07 119,192 -0.06(-0.59%)
Sep 09, 2024 10.34 10.39 10.10 10.13 168,659 -0.15(-1.46%)
Sep 06, 2024 10.58 10.72 10.19 10.28 209,073 -0.33(-3.11%)
Sep 05, 2024 11.09 11.09 10.53 10.61 154,014 -0.41(-3.72%)
Sep 04, 2024 11.02 11.21 11.00 11.02 97,822 -0.07(-0.63%)
Sep 03, 2024 11.32 11.39 10.90 11.09 193,611 -0.41(-3.57%)
Aug 30, 2024 11.03 11.58 11.03 11.50 196,048 +0.46(+4.17%)
Aug 29, 2024 11.26 11.28 10.84 11.04 138,137 -0.10(-0.90%)
Aug 28, 2024 11.24 11.38 11.01 11.14 219,204 -0.11(-0.98%)
Aug 27, 2024 11.00 11.34 10.95 11.25 143,457 +0.29(+2.65%)
Aug 26, 2024 10.87 11.20 10.85 10.96 105,060 +0.13(+1.20%)
Aug 23, 2024 10.82 11.02 10.77 10.83 111,383 +0.03(+0.28%)
Aug 22, 2024 11.10 11.17 10.75 10.80 123,308 -0.29(-2.61%)
Aug 21, 2024 10.83 11.09 10.72 11.09 129,798 +0.38(+3.55%)
Aug 20, 2024 11.12 11.12 10.54 10.71 330,638 -0.43(-3.86%)
Aug 19, 2024 11.60 11.65 11.03 11.14 290,914 -0.30(-2.62%)
Aug 16, 2024 11.09 11.48 11.09 11.44 187,250 +0.32(+2.88%)
Aug 15, 2024 10.85 11.20 10.66 11.12 331,985 +0.27(+2.49%)
Aug 14, 2024 10.77 10.94 10.58 10.85 289,602 +0.19(+1.78%)
Aug 13, 2024 10.43 10.78 10.31 10.66 208,115 +0.37(+3.60%)
Aug 12, 2024 10.26 10.40 9.970 10.29 191,737 +0.03(+0.29%)
Aug 09, 2024 10.17 10.53 10.06 10.26 138,012 +0.04(+0.39%)
Aug 08, 2024 10.08 10.37 9.710 10.22 227,203 +0.27(+2.71%)
Aug 07, 2024 10.27 10.54 9.870 9.950 365,962 -0.04(-0.40%)
Aug 06, 2024 9.500 10.33 9.290 9.990 844,832 +1.22(+13.91%)
Aug 05, 2024 8.320 8.820 8.300 8.770 228,897 -0.24(-2.66%)
Aug 02, 2024 8.990 9.130 8.760 9.010 286,741 -0.16(-1.74%)
Aug 01, 2024 9.300 9.320 9.050 9.170 187,419 -0.11(-1.19%)
Jul 31, 2024 9.320 9.390 9.240 9.280 129,962 +0.00(+0.00%)
Jul 30, 2024 9.290 9.435 9.210 9.280 170,222 -0.02(-0.22%)
Jul 29, 2024 9.300 9.480 9.230 9.300 153,541 +0.01(+0.11%)
Jul 26, 2024 9.260 9.350 9.190 9.290 75,126 +0.09(+0.98%)
Jul 25, 2024 9.380 9.430 9.110 9.200 169,959 -0.25(-2.65%)
Jul 24, 2024 9.600 9.730 9.360 9.450 124,016 -0.17(-1.77%)
Jul 23, 2024 9.700 9.730 9.470 9.620 155,077 -0.08(-0.82%)
Jul 22, 2024 9.120 9.740 9.120 9.700 247,149 +0.62(+6.83%)
Jul 19, 2024 9.300 9.348 8.930 9.080 158,598 -0.23(-2.47%)
Jul 18, 2024 9.410 9.555 9.070 9.310 241,296 -0.12(-1.27%)
Jul 17, 2024 9.560 9.560 9.251 9.430 177,277 -0.11(-1.15%)
Jul 16, 2024 9.670 9.742 9.472 9.540 152,763 -0.11(-1.14%)
Jul 15, 2024 9.830 10.03 9.590 9.650 260,389 -0.19(-1.93%)
Jul 12, 2024 10.35 10.36 9.830 9.840 212,565 -0.45(-4.37%)
Jul 11, 2024 10.37 10.44 10.13 10.29 175,611 +0.02(+0.19%)
Jul 10, 2024 10.23 10.42 10.17 10.27 97,967 +0.05(+0.49%)
Jul 09, 2024 10.10 10.39 10.10 10.22 197,313 +0.09(+0.89%)
Jul 08, 2024 10.59 10.65 10.03 10.13 221,376 -0.49(-4.61%)
Jul 05, 2024 11.00 11.02 10.50 10.62 168,480 -0.39(-3.54%)
Jul 03, 2024 11.02 11.02 10.59 11.01 189,123 +0.03(+0.27%)
Jul 02, 2024 10.26 10.99 10.25 10.98 307,514 +0.79(+7.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.